Mercados españoles abiertos en 1 hr 36 mins

WPP plc (WPP.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
644,80+0,60 (+0,09%)
Al cierre: 4:35PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 2020642,80657,40638,36644,80644,804.083.777
11 ago. 2020626,20646,00626,00644,20644,203.120.399
10 ago. 2020618,60630,00612,80620,60620,602.315.765
07 ago. 2020607,60616,80602,00611,80611,801.425.006
06 ago. 2020608,60614,80595,80610,00610,001.754.666
05 ago. 2020612,60625,20611,80612,20612,202.557.247
04 ago. 2020598,00611,40595,40610,20610,202.523.600
03 ago. 2020570,40594,40559,40593,00593,001.870.616
31 jul. 2020578,80585,20568,00568,00568,004.593.872
30 jul. 2020594,80598,20567,60580,20580,203.525.229
29 jul. 2020593,80599,20580,20593,20593,203.307.890
28 jul. 2020608,60619,00578,80592,40592,404.699.810
27 jul. 2020618,20618,20601,40603,00603,003.552.999
24 jul. 2020619,00626,40615,60617,40617,402.698.311
23 jul. 2020629,00650,43616,60626,00626,005.542.462
22 jul. 2020607,80613,60600,80608,20608,202.968.383
21 jul. 2020602,60615,40597,00614,20614,203.921.758
20 jul. 2020------
17 jul. 2020620,80623,40607,00608,20608,202.922.937
16 jul. 2020606,20626,60606,20624,20624,202.382.047
15 jul. 2020608,00620,80600,00610,40610,403.705.118
14 jul. 2020590,00610,60589,60603,80603,804.312.016
13 jul. 2020590,80599,80587,60593,40593,403.450.376
10 jul. 2020573,00586,00571,00585,60585,602.210.896
09 jul. 2020596,00602,80573,40575,60575,604.748.052
08 jul. 2020611,60615,40588,20591,40591,404.517.016
07 jul. 2020628,60633,40623,00624,80624,801.931.850
06 jul. 2020635,00645,00628,40632,00632,002.171.735
03 jul. 2020631,60636,80620,00623,20623,201.578.644
02 jul. 2020630,60641,80623,86630,60630,602.412.021
01 jul. 2020630,60633,20615,00621,60621,602.333.736
30 jun. 2020625,40633,00615,40630,80630,803.982.930
29 jun. 2020607,80631,00606,00626,80626,803.590.177
26 jun. 2020624,80632,09612,40612,80612,802.349.776
25 jun. 2020625,20629,54610,40616,20616,204.042.792
24 jun. 2020642,80654,60625,60625,60625,603.500.879
23 jun. 2020645,60664,60641,20647,00647,003.631.802
22 jun. 2020650,00657,09635,40639,00639,004.599.539
19 jun. 2020649,00660,80635,00660,20660,2014.198.301
18 jun. 2020641,40647,30628,40640,80640,802.915.625
17 jun. 2020650,00656,80639,12641,40641,403.401.601
16 jun. 2020642,00652,60626,20637,00637,003.782.471
15 jun. 2020603,80651,95601,40624,60624,603.986.611
12 jun. 2020617,60642,20612,00618,60618,604.539.612
11 jun. 2020659,00662,15625,80625,80625,806.082.443
11 jun. 202037.3 Dividendo
10 jun. 2020691,20710,20674,60676,00638,706.542.118
09 jun. 2020722,40809,09688,60695,80657,4110.397.240
08 jun. 2020695,20720,40692,60720,40680,657.480.472
05 jun. 2020677,60709,40675,40700,60661,944.081.705
04 jun. 2020672,20690,80663,80672,00634,923.915.047
03 jun. 2020667,80678,80656,40678,80641,354.903.559
02 jun. 2020641,60670,60637,60658,20621,883.987.124
01 jun. 2020615,00646,00612,80640,80605,443.565.619
29 may. 2020623,20637,00605,20611,60577,858.154.528
28 may. 2020645,60653,40624,60630,20595,433.532.183
27 may. 2020623,20656,40622,20640,80605,444.438.776
26 may. 2020612,40629,20603,00615,80581,823.625.471
22 may. 2020584,60606,60576,80596,00563,113.369.551
21 may. 2020590,00606,80585,60591,60558,963.282.422
20 may. 2020578,80597,60560,40597,20564,254.014.677
19 may. 2020600,40611,00576,40583,40551,213.297.744
18 may. 2020568,00595,60557,80591,40558,773.552.916
15 may. 2020561,80572,20550,40557,60526,833.661.429
14 may. 2020542,20561,40534,60558,20527,404.054.476
13 may. 2020586,00588,60549,65550,20519,844.481.313
12 may. 2020589,00600,15583,68592,80560,093.280.976
11 may. 2020614,20619,64584,20589,80557,263.291.733
07 may. 2020595,40605,00591,00605,00571,623.966.907
06 may. 2020596,40603,94586,40589,40556,882.893.375
05 may. 2020602,40611,20594,00597,60564,633.213.395
04 may. 2020591,40602,60575,83589,20556,693.572.243
01 may. 2020602,60624,60588,40594,00561,223.203.893
30 abr. 2020649,20656,20621,20621,20586,928.633.040
29 abr. 2020588,80645,40579,80640,80605,448.999.345
28 abr. 2020572,40601,00570,60590,40557,826.005.769
27 abr. 2020556,40571,80550,40570,80539,303.484.999
24 abr. 2020548,00559,40539,00545,00514,933.955.482
23 abr. 2020542,00557,80534,60555,00524,384.698.274
22 abr. 2020531,00541,20527,00540,20510,394.266.966
21 abr. 2020541,60545,25525,40527,80498,683.795.617
20 abr. 2020559,00562,20542,40550,80520,417.302.414
17 abr. 2020545,00561,40537,80558,20527,407.215.656
16 abr. 2020532,00552,20520,80530,20500,943.837.828
15 abr. 2020575,20578,60530,80533,40503,973.566.142
14 abr. 2020574,80590,00565,40573,40541,765.011.838
09 abr. 2020564,00578,40555,80573,00541,388.454.794
08 abr. 2020548,20559,36534,00557,80527,025.381.857
07 abr. 2020528,60582,20528,60563,20532,127.141.455
06 abr. 2020495,80519,60488,30513,00484,696.496.773
03 abr. 2020509,40520,04481,30483,70457,014.679.745
02 abr. 2020493,60527,20491,20516,00487,536.724.736
01 abr. 2020528,00536,80489,60493,30466,087.516.764
31 mar. 2020522,20562,80493,30551,40520,9813.228.442
30 mar. 2020519,40556,60492,80515,80487,345.366.260
27 mar. 2020546,60557,20511,00518,00489,425.171.903
26 mar. 2020520,00566,20513,94566,20534,967.032.725
25 mar. 2020545,00568,80527,00543,00513,049.622.616
24 mar. 2020513,40526,80501,60525,60496,607.881.315
23 mar. 2020462,00498,30455,94490,00462,9611.429.443
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines